VVOS - Vivos Therapeutics, Inc.
3
0.160 5.333%
Share volume: 48,170
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.84
0.16
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.93 | $2.93 | $3.02 | $3.02 | $2.76 | $2.76 | $3.00 | $3.00 | 48,170 | $48,170.00 |
| 05-08-2025 | $2.72 | $2.72 | $2.95 | $2.95 | $2.63 | $2.63 | $2.84 | $2.84 | 53,332 | $53,332.00 |
| 05-07-2025 | $2.63 | $2.63 | $2.73 | $2.73 | $2.55 | $2.55 | $2.73 | $2.73 | 56,379 | $56,379.00 |
| 05-06-2025 | $2.55 | $2.55 | $2.69 | $2.69 | $2.50 | $2.50 | $2.57 | $2.57 | 63,169 | $63,169.00 |
| 05-05-2025 | $2.70 | $2.70 | $2.73 | $2.73 | $2.53 | $2.53 | $2.61 | $2.61 | 52,389 | $52,389.00 |
| 05-02-2025 | $2.78 | $2.78 | $2.82 | $2.82 | $2.64 | $2.64 | $2.73 | $2.73 | 73,068 | $73,068.00 |
| 05-01-2025 | $2.78 | $2.78 | $2.79 | $2.79 | $2.65 | $2.65 | $2.73 | $2.73 | 89,484 | $89,484.00 |
| 04-30-2025 | $2.62 | $2.62 | $2.88 | $2.88 | $2.53 | $2.53 | $2.84 | $2.84 | 92,691 | $92,691.00 |
| 04-29-2025 | $2.70 | $2.70 | $2.74 | $2.74 | $2.55 | $2.55 | $2.64 | $2.64 | 35,568 | $35,568.00 |
| 04-28-2025 | $2.69 | $2.69 | $2.74 | $2.74 | $2.60 | $2.60 | $2.68 | $2.68 | 38,385 | $38,385.00 |
